40,896$
0,70%
Echtzeit-Aktienkurs Barnes Group
Bid:
Ask:
Aktienkurse zur Barnes Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,53 | 41,07 | 40,41 | 40,95 | 0,84% | 170.379,00 |
| 16.05.2024 | 40,47 | 40,79 | 40,36 | 40,61 | -0,39% | 211.954,00 |
| 15.05.2024 | 40,73 | 41,01 | 40,53 | 40,77 | 1,02% | 285.371,00 |
| 14.05.2024 | 39,83 | 40,57 | 39,64 | 40,36 | 3,01% | 300.002,00 |
| 13.05.2024 | 38,90 | 39,65 | 38,89 | 39,18 | 1,66% | 267.351,00 |
| 10.05.2024 | 38,47 | 38,76 | 38,08 | 38,54 | 0,47% | 212.055,00 |
| 09.05.2024 | 37,43 | 38,41 | 37,35 | 38,36 | 2,43% | 207.495,00 |
| 08.05.2024 | 37,06 | 37,47 | 36,98 | 37,45 | 0,16% | 186.682,00 |
| 07.05.2024 | 37,40 | 37,66 | 37,22 | 37,39 | 0,35% | 204.040,00 |
| 06.05.2024 | 36,87 | 37,40 | 36,54 | 37,26 | 1,97% | 129.159,00 |
| 03.05.2024 | 36,76 | 36,90 | 36,16 | 36,54 | 0,94% | 134.408,00 |
| 02.05.2024 | 35,25 | 36,20 | 35,07 | 36,20 | 4,02% | 206.364,00 |
| 01.05.2024 | 34,77 | 35,56 | 34,54 | 34,80 | 0,23% | 195.750,00 |
| 30.04.2024 | 35,21 | 35,34 | 34,66 | 34,72 | -1,89% | 239.603,00 |
| 29.04.2024 | 34,72 | 35,78 | 34,72 | 35,39 | 2,67% | 290.587,00 |
| 26.04.2024 | 35,59 | 36,12 | 32,65 | 34,47 | -4,01% | 343.334,00 |
| 25.04.2024 | 35,80 | 36,19 | 35,43 | 35,91 | -0,97% | 261.430,00 |
| 24.04.2024 | 36,00 | 36,44 | 35,64 | 36,26 | 0,00% | 196.530,00 |
| 23.04.2024 | 35,90 | 36,64 | 35,90 | 36,26 | 1,12% | 171.279,00 |
| 22.04.2024 | 35,89 | 36,21 | 35,51 | 35,86 | 0,28% | 281.652,00 |
| 19.04.2024 | 35,91 | 36,45 | 35,50 | 35,76 | -0,89% | 323.202,00 |
| 18.04.2024 | 35,49 | 36,70 | 35,30 | 36,08 | 8,06% | 481.602,00 |
| 17.04.2024 | 34,30 | 34,30 | 33,36 | 33,39 | -1,59% | 226.114,00 |
| 16.04.2024 | 34,14 | 34,36 | 33,50 | 33,93 | -1,17% | 219.376,00 |
| 15.04.2024 | 35,30 | 35,68 | 34,16 | 34,33 | -2,19% | 226.576,00 |
| 12.04.2024 | 35,76 | 36,08 | 34,97 | 35,10 | -2,72% | 227.838,00 |
| 11.04.2024 | 35,66 | 36,17 | 35,47 | 36,08 | 1,78% | 176.922,00 |
| 10.04.2024 | 35,41 | 35,99 | 35,12 | 35,45 | -3,69% | 299.819,00 |
| 09.04.2024 | 36,06 | 36,82 | 35,68 | 36,81 | 2,16% | 214.614,00 |
| 08.04.2024 | 36,09 | 36,52 | 35,99 | 36,03 | 0,56% | 137.976,00 |
| 05.04.2024 | 35,06 | 35,93 | 35,06 | 35,83 | 2,05% | 204.136,00 |
| 04.04.2024 | 35,61 | 35,98 | 34,95 | 35,11 | -0,03% | 311.934,00 |
| 03.04.2024 | 35,13 | 35,96 | 34,76 | 35,12 | -0,54% | 500.711,00 |
| 02.04.2024 | 35,94 | 36,53 | 35,05 | 35,31 | -2,70% | 432.257,00 |
| 01.04.2024 | 37,44 | 37,54 | 36,12 | 36,29 | -2,31% | 224.781,00 |
| 28.03.2024 | 37,57 | 37,79 | 36,97 | 37,15 | -0,88% | 370.097,00 |
| 27.03.2024 | 36,60 | 37,51 | 36,49 | 37,48 | 3,34% | 508.626,00 |
| 26.03.2024 | 36,89 | 37,13 | 36,17 | 36,27 | -1,23% | 320.361,00 |
| 25.03.2024 | 36,72 | 37,02 | 36,69 | 36,72 | 0,47% | 174.183,00 |
| 22.03.2024 | 37,08 | 37,08 | 36,43 | 36,55 | -1,22% | 257.378,00 |
| 21.03.2024 | 37,01 | 37,44 | 36,91 | 37,00 | -0,24% | 263.213,00 |
| 20.03.2024 | 36,22 | 37,37 | 36,10 | 37,09 | 1,90% | 229.749,00 |
| 19.03.2024 | 36,36 | 36,75 | 36,15 | 36,40 | -0,11% | 254.184,00 |
| 18.03.2024 | 36,51 | 37,05 | 36,39 | 36,44 | -0,36% | 280.183,00 |
| 15.03.2024 | 36,24 | 36,91 | 35,58 | 36,57 | -0,76% | 708.823,00 |
| 14.03.2024 | 37,70 | 38,10 | 36,71 | 36,85 | -2,77% | 270.771,00 |
| 13.03.2024 | 37,57 | 38,03 | 37,32 | 37,90 | 0,64% | 252.035,00 |
| 12.03.2024 | 37,40 | 38,13 | 37,30 | 37,66 | 1,07% | 285.800,00 |
| 11.03.2024 | 37,49 | 37,57 | 37,07 | 37,26 | -1,27% | 212.600,00 |
| 08.03.2024 | 38,19 | 38,49 | 37,45 | 37,74 | -0,05% | 300.056,00 |
| 07.03.2024 | 36,30 | 37,82 | 36,30 | 37,76 | 5,06% | 385.163,00 |
| 06.03.2024 | 35,83 | 36,06 | 35,25 | 35,94 | 0,84% | 215.958,00 |
| 05.03.2024 | 35,26 | 36,29 | 35,26 | 35,64 | 0,62% | 209.762,00 |
| 04.03.2024 | 34,81 | 35,69 | 34,81 | 35,42 | 1,69% | 192.731,00 |
| 01.03.2024 | 35,02 | 35,06 | 34,41 | 34,83 | -0,31% | 243.325,00 |
| 29.02.2024 | 35,10 | 35,39 | 34,64 | 34,94 | 1,01% | 235.490,00 |
| 28.02.2024 | 35,16 | 35,59 | 34,57 | 34,59 | -2,43% | 276.016,00 |
| 27.02.2024 | 35,70 | 36,00 | 35,08 | 35,45 | 0,25% | 261.274,00 |
| 26.02.2024 | 36,02 | 36,81 | 35,36 | 35,36 | -2,56% | 393.362,00 |
| 23.02.2024 | 36,44 | 36,91 | 36,05 | 36,29 | -0,38% | 289.661,00 |
| 22.02.2024 | 36,12 | 36,49 | 35,81 | 36,43 | 0,47% | 305.991,00 |
| 21.02.2024 | 35,71 | 36,59 | 35,63 | 36,26 | 1,17% | 468.191,00 |
| 20.02.2024 | 35,82 | 36,61 | 35,74 | 35,84 | -1,43% | 367.725,00 |
| 16.02.2024 | 35,44 | 37,62 | 35,19 | 36,36 | -0,49% | 520.290,00 |
| 15.02.2024 | 35,52 | 36,68 | 35,52 | 36,54 | 3,84% | 349.483,00 |
| 14.02.2024 | 34,76 | 35,32 | 34,68 | 35,19 | 1,97% | 313.932,00 |
| 13.02.2024 | 34,76 | 35,12 | 33,84 | 34,51 | -3,68% | 466.816,00 |
| 12.02.2024 | 35,12 | 36,07 | 35,12 | 35,83 | 2,11% | 291.695,00 |
| 09.02.2024 | 34,79 | 35,29 | 34,44 | 35,09 | 1,21% | 302.945,00 |
| 08.02.2024 | 34,30 | 34,87 | 34,11 | 34,67 | 1,20% | 227.384,00 |
| 07.02.2024 | 34,31 | 34,47 | 33,95 | 34,26 | -0,03% | 262.350,00 |
| 06.02.2024 | 33,57 | 34,40 | 33,57 | 34,27 | 2,27% | 236.100,00 |
| 05.02.2024 | 33,25 | 33,69 | 32,89 | 33,51 | -0,56% | 321.003,00 |
| 02.02.2024 | 33,48 | 33,99 | 33,28 | 33,70 | -0,65% | 261.363,00 |
| 01.02.2024 | 33,34 | 34,07 | 32,45 | 33,92 | 2,45% | 401.917,00 |
| 31.01.2024 | 33,64 | 34,39 | 33,08 | 33,11 | -1,52% | 451.866,00 |
| 30.01.2024 | 33,50 | 33,74 | 33,07 | 33,62 | 2,41% | 403.826,00 |
| 29.01.2024 | 32,36 | 32,96 | 32,23 | 32,83 | 0,95% | 238.789,00 |
| 26.01.2024 | 32,72 | 33,00 | 32,44 | 32,52 | 0,22% | 235.828,00 |
| 25.01.2024 | 32,21 | 32,72 | 32,00 | 32,45 | 1,12% | 270.004,00 |
| 24.01.2024 | 32,45 | 32,47 | 31,63 | 32,09 | 0,22% | 318.213,00 |
| 23.01.2024 | 31,91 | 32,53 | 31,80 | 32,02 | 1,91% | 346.727,00 |
| 22.01.2024 | 31,00 | 31,48 | 30,96 | 31,42 | 1,95% | 391.092,00 |
| 19.01.2024 | 30,84 | 30,93 | 30,39 | 30,82 | -0,48% | 297.864,00 |
| 18.01.2024 | 30,40 | 31,00 | 30,18 | 30,97 | 2,35% | 573.643,00 |
| 17.01.2024 | 30,61 | 30,81 | 30,05 | 30,26 | -1,43% | 525.968,00 |
| 16.01.2024 | 31,45 | 31,69 | 30,60 | 30,70 | -3,31% | 297.136,00 |
| 12.01.2024 | 31,79 | 32,30 | 31,48 | 31,75 | -0,06% | 430.488,00 |
| 11.01.2024 | 30,22 | 32,13 | 29,69 | 31,77 | 4,51% | 537.518,00 |
| 10.01.2024 | 30,14 | 30,76 | 30,04 | 30,40 | 0,86% | 297.893,00 |
| 09.01.2024 | 30,28 | 30,49 | 30,00 | 30,14 | -2,21% | 343.233,00 |
| 08.01.2024 | 30,17 | 30,89 | 30,04 | 30,82 | 1,85% | 303.524,00 |
| 05.01.2024 | 30,14 | 30,63 | 29,68 | 30,26 | -0,46% | 441.780,00 |
| 04.01.2024 | 30,50 | 30,79 | 30,24 | 30,40 | 0,30% | 461.105,00 |
| 03.01.2024 | 31,73 | 31,73 | 30,21 | 30,31 | -5,13% | 657.748,00 |
| 02.01.2024 | 32,29 | 32,62 | 31,73 | 31,95 | -2,08% | 747.381,00 |
| 29.12.2023 | 32,64 | 32,87 | 32,47 | 32,63 | -0,64% | 237.832,00 |
| 28.12.2023 | 32,73 | 32,93 | 32,61 | 32,84 | -0,06% | 193.101,00 |
| 27.12.2023 | 32,86 | 33,09 | 32,61 | 32,86 | 0,40% | 209.927,00 |
| 26.12.2023 | 32,23 | 32,80 | 32,06 | 32,73 | 2,15% | 169.786,00 |